Dark

SPX20260821P5825
SPX Aug 21 2026 5825.00 Put (SPX260821P05825000)
option OPRA

EOD

Jul 8, 2026

5.70+14.919%(+0.74)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.0000	6.0100	5.3500	5.7000	+14.919%	199	1,322	0.000%
2026-07-06	4.9600	4.9600	4.9600	4.9600	-21.270%	24	1,364	+14.919%
2026-07-01	6.3000	6.3000	6.3000	6.3000	-3.077%	500	1,340	-9.524%
2026-06-30	7.0000	7.0000	6.5000	6.5000	-38.095%	67	1,086	-12.308%
2026-06-26	10.8000	10.8000	10.5000	10.5000	+0.962%	6	1,025	-45.714%
2026-06-18	10.4000	10.4000	10.4000	10.4000	+1.961%	5	993	-45.192%
2026-06-17	10.2000	10.2000	10.1500	10.2000	+1.594%	77	993	-44.118%
2026-06-16	10.0200	10.0400	10.0200	10.0400	-1.569%	105	993	-43.227%
2026-06-15	10.4200	10.4200	10.2000	10.2000	-30.612%	101	926	-44.118%
2026-06-12	15.1000	15.1000	14.7000	14.7000	-37.712%	6	926	-61.224%
2026-06-10	23.6000	23.6000	23.3300	23.6000	+60.982%	128	926	-75.847%
2026-06-04	14.6600	14.6600	14.6600	14.6600	+2.517%	5	812	-61.119%
2026-06-02	14.3000	14.3000	14.3000	14.3000	-1.379%	5	817	-60.140%
2026-06-01	14.0800	14.5000	14.0800	14.5000	-18.904%	12	817	-60.690%
2026-05-27	17.8800	17.8800	17.8800	17.8800	+2.171%	1	824	-68.121%
2026-05-26	17.5000	17.5000	17.5000	17.5000	-15.049%	15	825	-67.429%
2026-05-22	20.0000	20.6000	20.0000	20.6000	-19.437%	2	825	-72.330%
2026-05-20	25.5700	25.5700	25.5700	25.5700	-0.156%	5	823	-77.708%
2026-05-19	25.6100	25.6100	25.6100	25.6100	-7.210%	5	823	-77.743%
2026-05-18	26.3000	27.8100	26.3000	27.6000	+2.602%	8	823	-79.348%
2026-05-15	26.9000	26.9000	26.9000	26.9000	-6.920%	5	823	-78.810%
2026-05-11	27.6000	28.9000	27.6000	28.9000	-5.246%	3	809	-80.277%
2026-05-06	31.7500	31.7500	30.5000	30.5000	-19.737%	3	807	-81.311%
2026-05-04	38.0000	38.0000	38.0000	38.0000	+11.111%	1	808	-85.000%
2026-05-01	34.2000	34.2000	34.2000	34.2000	-21.542%	2	807	-83.333%
2026-04-28	43.5900	43.5900	43.5900	43.5900	+3.539%	1	807	-86.924%
2026-04-27	42.1000	42.1000	42.1000	42.1000	-19.194%	1	806	-86.461%
2026-04-21	52.1000	52.1000	52.1000	52.1000	+3.992%	1	805	-89.060%
2026-04-20	50.1000	50.1000	50.1000	50.1000	+8.677%	10	805	-88.623%
2026-04-17	46.1000	46.1000	46.1000	46.1000	-12.689%	1	805	-87.636%
2026-04-15	53.3000	55.3000	52.8000	52.8000	-5.206%	16	809	-89.205%
2026-04-14	56.1000	56.1000	55.5000	55.7000	-20.258%	306	809	-89.767%
2026-04-10	69.7500	69.8500	69.7500	69.8500	-2.784%	3	809	-91.840%
2026-04-09	71.8500	71.8500	71.8500	71.8500	-10.523%	4	813	-92.067%
2026-04-08	79.7000	80.3000	79.7000	80.3000	-26.714%	358	813	-92.902%
2026-04-06	111.2500	111.2500	109.5700	109.5700	-11.114%	2	819	-94.798%
2026-04-02	123.2700	123.2700	123.2700	123.2700	-33.089%	1	817	-95.376%
2026-03-27	171.2800	184.2300	171.2800	184.2300	+30.106%	10	817	-96.906%
2026-03-26	141.6000	141.6000	141.6000	141.6000	+10.547%	1	820	-95.975%
2026-03-23	125.1100	128.0900	125.1100	128.0900	-5.740%	33	819	-95.550%
2026-03-19	135.8100	135.8900	135.8100	135.8900	+4.813%	2	828	-95.805%
2026-03-18	129.6500	129.6500	129.6500	129.6500	+24.687%	8	827	-95.604%
2026-03-17	103.9800	103.9800	103.9800	103.9800	-10.961%	6	827	-94.518%
2026-03-16	118.9900	118.9900	116.7800	116.7800	-10.259%	27	821	-95.119%
2026-03-13	129.5200	130.1300	129.5200	130.1300	+3.049%	24	810	-95.620%
2026-03-12	126.2800	126.2800	126.2800	126.2800	+10.801%	6	786	-95.486%
2026-03-11	113.6400	113.9700	113.6400	113.9700	-12.613%	2	791	-94.999%
2026-03-09	146.9700	146.9700	130.2700	130.4200	+1.179%	291	791	-95.630%
2026-03-06	129.2900	129.2900	128.9000	128.9000	+24.301%	2	742	-95.578%
2026-03-05	112.8000	112.8000	103.7000	103.7000	-19.300%	3	744	-94.503%
2026-03-03	128.5000	128.5000	128.5000	128.5000	+49.680%	6	741	-95.564%
2026-02-25	85.8500	85.8500	85.8500	85.8500	-6.481%	1	738	-93.361%
2026-02-24	91.6000	91.8000	91.6000	91.8000	-11.909%	7	738	-93.791%
2026-02-23	90.2300	104.2100	90.2300	104.2100	+9.349%	26	742	-94.530%
2026-02-20	95.3000	95.3000	95.3000	95.3000	-2.576%	4	767	-94.019%
2026-02-18	97.8200	97.8200	97.8200	97.8200	-0.972%	1	767	-94.173%
2026-02-17	105.3900	109.9500	98.7800	98.7800	-7.854%	7	767	-94.230%
2026-02-13	107.2000	107.2000	107.2000	107.2000	+7.523%	100	740	-94.683%
2026-02-12	99.7000	99.7000	99.7000	99.7000	+9.464%	12	740	-94.283%
2026-02-11	83.8500	91.0800	83.8500	91.0800	+0.099%	4	734	-93.742%
2026-02-06	95.4700	95.4700	90.9900	90.9900	-14.354%	8	737	-93.736%
2026-02-05	111.8000	113.6800	106.2400	106.2400	+9.492%	5	733	-94.635%
2026-02-03	97.0300	97.0300	97.0300	97.0300	+12.917%	2	733	-94.126%
2026-02-02	87.2600	87.3200	85.9300	85.9300	-8.116%	13	733	-93.367%
2026-01-30	90.5200	93.5200	90.5200	93.5200	+1.114%	3	746	-93.905%
2026-01-29	92.4900	92.4900	92.4900	92.4900	+6.974%	1	748	-93.837%
2026-01-27	86.4600	86.4600	86.4600	86.4600	-1.189%	1	748	-93.407%
2026-01-26	87.5000	87.5000	87.5000	87.5000	-1.983%	1	749	-93.486%
2026-01-23	90.6400	90.6400	89.1700	89.2700	+0.011%	4	750	-93.615%
2026-01-22	88.4000	89.2600	88.4000	89.2600	-18.193%	10	751	-93.614%
2026-01-21	109.1100	109.1100	109.1100	109.1100	+1.498%	1	756	-94.776%
2026-01-20	107.5000	107.5000	107.5000	107.5000	+18.197%	1	756	-94.698%
2026-01-16	92.6400	92.6400	90.9500	90.9500	+1.734%	5	759	-93.733%
2026-01-15	89.4000	89.4000	89.4000	89.4000	-2.984%	2	759	-93.624%
2026-01-13	92.1500	92.1500	92.1500	92.1500	+4.301%	1	759	-93.814%
2026-01-09	88.3500	88.3500	88.3500	88.3500	-6.607%	1	760	-93.548%
2026-01-08	94.6000	94.6000	94.6000	94.6000	+2.160%	1	761	-93.975%
2026-01-07	92.6000	92.6000	92.6000	92.6000	-7.686%	1	762	-93.844%
2025-12-31	100.3100	100.3100	100.3100	100.3100	+3.905%	363	452	-94.318%
2025-12-30	97.1100	97.1100	96.5400	96.5400	-0.269%	7	452	-94.096%
2025-12-26	96.8000	96.8000	96.8000	96.8000	-0.769%	5	457	-94.112%
2025-12-23	97.5500	97.5500	97.5500	97.5500	-2.761%	5	457	-94.157%
2025-12-22	100.3200	100.3200	100.3200	100.3200	-10.985%	1	457	-94.318%
2025-12-19	112.7000	112.7000	112.7000	112.7000	-7.448%	1	457	-94.942%
2025-12-17	121.7700	121.7700	121.7700	121.7700	+0.553%	1	457	-95.319%
2025-12-16	123.8500	124.7000	120.5000	121.1000	-0.017%	9	457	-95.293%
2025-12-15	119.6000	121.7800	119.6000	121.1200	+0.050%	3	456	-95.294%
2025-12-12	127.4300	127.4300	120.4400	121.0600	+5.334%	9	456	-95.292%
2025-12-11	117.4400	117.4400	114.9300	114.9300	+0.332%	10	454	-95.040%
2025-12-10	126.3500	126.4200	114.5500	114.5500	-6.794%	27	454	-95.024%
2025-12-09	124.2600	124.2600	122.9000	122.9000	-2.684%	103	429	-95.362%
2025-12-08	123.1000	126.2900	123.1000	126.2900	+5.347%	38	339	-95.487%
2025-12-05	119.8800	119.8800	119.8800	119.8800	-3.965%	1	323	-95.245%
2025-12-04	125.8000	126.0700	124.8300	124.8300	-2.614%	8	322	-95.434%
2025-12-03	127.9000	128.1800	127.9000	128.1800	-0.288%	5	315	-95.553%
2025-12-02	131.0900	131.0900	126.9200	128.5500	-0.302%	3	310	-95.566%
2025-12-01	129.7000	129.7000	126.0600	128.9400	-3.125%	28	308	-95.579%
2025-11-26	133.1000	133.1000	133.1000	133.1000	-6.465%	1	296	-95.718%
2025-11-25	140.8400	142.3000	140.8400	142.3000	-8.489%	10	296	-95.994%
2025-11-24	155.5000	155.5000	155.5000	155.5000	-6.331%	5	296	-96.334%
2025-11-14	172.3400	172.4000	165.9100	166.0100	+17.688%	30	299	-96.566%
2025-11-10	141.0600	141.0600	141.0600	141.0600	-19.693%	1	303	-95.959%
2025-11-07	178.7600	178.7600	175.4100	175.6500	+8.513%	31	303	-96.755%
2025-11-06	161.7700	161.8700	161.7700	161.8700	+15.341%	2	290	-96.479%
2025-11-05	143.4900	143.4900	140.3400	140.3400	+2.843%	7	289	-95.938%
2025-10-30	136.8100	136.8100	136.4600	136.4600	+2.524%	2	289	-95.823%
2025-10-27	133.1000	133.1000	133.1000	133.1000	-21.816%	1	289	-95.718%
2025-10-22	168.9500	170.2400	168.9500	170.2400	+12.355%	2	289	-96.652%
2025-10-21	151.5200	151.5200	151.5200	151.5200	-1.032%	5	290	-96.238%
2025-10-20	153.1900	153.1900	153.1000	153.1000	-16.744%	5	286	-96.277%
2025-10-17	181.2300	183.8900	181.2300	183.8900	-5.576%	4	283	-96.900%
2025-10-16	195.2700	195.2700	192.8500	194.7500	+13.398%	52	282	-97.073%
2025-10-13	171.7200	171.7400	171.7200	171.7400	+11.238%	2	315	-96.681%
2025-10-08	154.2800	154.3900	154.2800	154.3900	-2.037%	2	316	-96.308%
2025-10-07	157.6200	157.6200	157.6000	157.6000	+0.980%	2	315	-96.383%
2025-10-01	156.2400	156.2400	156.0700	156.0700	-2.395%	2	314	-96.348%
2025-09-29	155.9700	159.9000	155.9600	159.9000	-5.216%	5	314	-96.435%
2025-09-25	174.9900	174.9900	168.7000	168.7000	-0.490%	7	314	-96.621%
2025-09-24	169.5300	169.5300	169.5300	169.5300	+1.576%	50	313	-96.638%
2025-09-23	166.5000	166.9000	166.5000	166.9000	-4.846%	2	263	-96.585%
2025-09-08	175.4000	175.4000	175.4000	175.4000	-6.851%	1	103	-96.750%
2025-09-03	188.6000	188.6000	188.2000	188.3000	+1.619%	46	103	-96.973%
2025-08-29	185.7900	185.7900	185.3000	185.3000	+5.946%	36	49	-96.924%
2025-08-28	178.8000	178.8000	174.9000	174.9000	-3.620%	2	49	-96.741%
2025-08-27	182.0400	182.0400	181.4700	181.4700	-2.697%	2	48	-96.859%
2025-08-25	186.5000	186.5000	186.5000	186.5000	+2.659%	1	49	-96.944%
2025-08-22	180.8200	181.6700	180.8200	181.6700	-3.316%	2	48	-96.862%
2025-08-18	190.7000	190.7000	187.9000	187.9000	-1.001%	9	47	-96.966%
2025-08-15	188.4000	190.1000	187.7000	189.8000	+1.660%	82	38	-96.997%
2025-08-14	186.7000	186.7000	186.7000	186.7000	-0.850%	5	53	-96.947%
2025-08-13	188.6000	190.2000	187.4000	188.3000	-5.756%	25	48	-96.973%
2025-08-11	200.1000	200.1000	199.8000	199.8000	-1.431%	20	23	-97.147%
2025-08-08	202.7000	202.7000	202.7000	202.7000	+4.917%	1	3	-97.188%
2025-07-31	193.2000	193.2000	193.2000	193.2000	-6.268%	1	2	-97.050%
2025-07-24	206.4200	206.4200	206.1200	206.1200	0.000%	2	1	-97.235%

.dark-mode .d340bD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d340bD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5825SPX Aug 21 2026 5825.00 Put (SPX260821P05825000)option OPRA

SPX20260821P5825
SPX Aug 21 2026 5825.00 Put (SPX260821P05825000)
option OPRA